ConocoPhillips (NY: COP )

122.18 -0.88 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 49.66 51.45 49.15 50.97 24,841,860 +0.62(+1.24%)
Jan 30, 2008 49.68 51.37 49.34 50.34 23,707,478 +0.55(+1.10%)
Jan 29, 2008 48.78 50.07 48.78 49.80 22,615,018 +1.21(+2.49%)
Jan 28, 2008 47.33 48.61 46.59 48.59 21,660,718 +1.42(+3.02%)
Jan 25, 2008 48.38 49.13 46.69 47.16 27,056,660 -0.22(-0.46%)
Jan 24, 2008 46.14 47.68 45.98 47.38 39,380,216 +1.74(+3.82%)
Jan 23, 2008 44.77 45.86 43.17 45.63 38,330,720 +0.35(+0.77%)
Jan 22, 2008 43.87 45.53 43.34 45.28 44,339,932 -1.09(-2.35%)
Jan 21, 2008 47.08 47.81 45.47 46.37 0 +0.00(+0.00%)
Jan 18, 2008 47.08 47.81 45.47 46.37 37,516,568 -0.38(-0.80%)
Jan 17, 2008 49.18 49.71 46.51 46.75 31,706,742 -2.30(-4.68%)
Jan 16, 2008 51.05 51.28 48.80 49.04 35,458,068 -2.24(-4.37%)
Jan 15, 2008 52.50 53.09 51.28 51.28 24,000,536 -1.77(-3.33%)
Jan 14, 2008 53.43 53.51 52.75 53.05 15,737,186 +0.22(+0.42%)
Jan 11, 2008 52.99 53.89 52.57 52.83 17,444,644 -0.55(-1.02%)
Jan 10, 2008 52.77 53.61 52.63 53.38 20,733,038 +0.12(+0.23%)
Jan 09, 2008 52.52 53.40 52.27 53.26 20,297,516 +0.76(+1.45%)
Jan 08, 2008 53.98 54.46 52.34 52.49 19,439,762 -1.20(-2.23%)
Jan 07, 2008 54.87 55.02 53.31 53.69 21,294,606 -0.74(-1.37%)
Jan 04, 2008 55.40 55.86 54.33 54.43 17,470,632 -1.71(-3.05%)
Jan 03, 2008 55.99 56.65 55.99 56.14 13,437,007 +0.23(+0.41%)
Jan 02, 2008 56.46 57.07 55.26 55.92 18,068,444 -0.26(-0.46%)
Jan 01, 2008 56.69 56.70 55.79 56.18 0 +0.00(+0.00%)
Dec 31, 2007 56.69 56.70 55.79 56.18 10,300,024 -0.53(-0.93%)
Dec 28, 2007 56.62 57.19 56.40 56.70 11,479,459 +0.31(+0.54%)
Dec 27, 2007 56.57 56.81 56.27 56.40 12,743,159 -0.20(-0.36%)
Dec 26, 2007 55.76 56.81 55.53 56.60 12,282,816 +1.13(+2.04%)
Dec 24, 2007 55.36 55.90 55.16 55.47 6,745,949 +0.31(+0.55%)
Dec 21, 2007 54.30 55.40 54.30 55.16 23,406,762 +0.94(+1.74%)
Dec 20, 2007 53.85 54.27 53.34 54.22 14,817,910 +0.66(+1.24%)
Dec 19, 2007 53.26 53.94 52.97 53.56 13,316,144 +0.41(+0.78%)
Dec 18, 2007 52.49 53.36 52.28 53.15 16,748,149 +1.04(+1.99%)
Dec 17, 2007 52.75 52.91 51.89 52.11 14,943,939 -0.88(-1.66%)
Dec 14, 2007 53.30 53.85 52.91 52.99 15,295,577 -0.86(-1.60%)
Dec 13, 2007 52.67 53.92 52.56 53.85 15,011,648 +0.81(+1.52%)
Dec 12, 2007 52.96 53.89 52.44 53.04 18,774,754 +1.07(+2.06%)
Dec 11, 2007 53.09 53.48 51.86 51.97 16,028,454 -1.12(-2.11%)
Dec 10, 2007 53.04 53.44 52.84 53.09 10,299,807 +0.10(+0.18%)
Dec 07, 2007 53.12 53.36 52.31 53.00 11,003,879 +0.00(+0.00%)
Dec 06, 2007 51.66 53.22 51.66 53.00 13,731,445 +1.23(+2.38%)
Dec 05, 2007 51.82 52.03 51.28 51.76 17,232,718 +1.05(+2.07%)
Dec 04, 2007 50.85 51.19 50.49 50.71 13,853,529 -0.34(-0.67%)
Dec 03, 2007 50.27 51.37 50.09 51.05 15,659,559 +0.13(+0.26%)
Nov 30, 2007 50.43 51.40 49.94 50.92 33,436,172 +0.78(+1.55%)
Nov 29, 2007 49.57 50.42 49.45 50.14 21,243,984 +0.70(+1.42%)
Nov 28, 2007 48.52 49.67 48.41 49.45 25,055,832 +1.06(+2.18%)
Nov 27, 2007 48.54 48.57 47.19 48.39 28,489,522 -0.41(-0.83%)
Nov 26, 2007 50.26 50.83 48.74 48.80 19,764,768 -1.54(-3.06%)
Nov 23, 2007 49.74 50.48 49.59 50.34 7,843,454 +0.83(+1.67%)
Nov 21, 2007 50.05 50.97 49.42 49.51 17,531,056 -0.94(-1.85%)
Nov 20, 2007 49.33 50.81 49.33 50.44 24,191,498 +1.37(+2.80%)
Nov 19, 2007 49.97 50.41 49.04 49.07 17,355,958 -1.15(-2.28%)
Nov 16, 2007 50.06 50.72 49.70 50.21 19,400,754 +0.57(+1.14%)
Nov 15, 2007 50.12 50.76 49.03 49.65 21,496,834 -0.80(-1.59%)
Nov 14, 2007 51.20 51.94 50.16 50.45 18,741,834 -0.30(-0.59%)
Nov 13, 2007 50.56 50.78 49.15 50.75 20,256,038 +0.51(+1.01%)
Nov 12, 2007 52.03 52.15 50.13 50.24 22,016,108 -2.28(-4.35%)
Nov 09, 2007 52.58 53.17 51.85 52.52 19,806,310 -0.88(-1.66%)
Nov 08, 2007 52.36 54.20 52.36 53.41 23,018,662 +0.98(+1.87%)
Nov 07, 2007 53.83 54.39 52.39 52.43 18,780,426 -1.74(-3.21%)
Nov 06, 2007 53.43 54.26 53.43 54.17 15,986,943 +0.78(+1.45%)
Nov 05, 2007 52.63 54.08 52.61 53.39 15,870,031 -0.41(-0.77%)
Nov 02, 2007 52.89 53.98 52.45 53.80 19,493,938 +0.87(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.